Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
53.5563 KRW |
13,733,639.6843 |
54.7000 KRW |
51.8000 KRW |
55.5000 KRW |
52.6000 KRW |
| 2026-01-07 |
56.0001 KRW |
18,944,192.1023 |
57.9000 KRW |
54.4000 KRW |
58.0000 KRW |
55.2000 KRW |
| 2026-01-06 |
57.7684 KRW |
27,384,001.6031 |
57.2000 KRW |
56.0000 KRW |
60.1000 KRW |
58.2000 KRW |
| 2026-01-05 |
55.7235 KRW |
44,277,324.4559 |
55.6000 KRW |
54.0000 KRW |
57.9000 KRW |
57.2000 KRW |
| 2026-01-04 |
56.6603 KRW |
157,383,213.5102 |
55.0000 KRW |
54.3000 KRW |
61.8000 KRW |
56.2000 KRW |
| 2026-01-03 |
53.7327 KRW |
22,492,244.5462 |
52.5000 KRW |
52.1000 KRW |
56.5000 KRW |
55.1000 KRW |
| 2026-01-02 |
50.7246 KRW |
10,421,964.2847 |
50.2000 KRW |
49.7000 KRW |
52.1000 KRW |
51.9000 KRW |
| 2026-01-01 |
48.1439 KRW |
4,817,450.7166 |
48.2000 KRW |
47.6000 KRW |
49.5000 KRW |
49.3000 KRW |
| 2025-12-31 |
48.9372 KRW |
8,359,390.7547 |
49.2000 KRW |
48.1000 KRW |
49.7000 KRW |
48.3000 KRW |
| 2025-12-30 |
49.3295 KRW |
10,790,489.5564 |
49.4000 KRW |
48.5000 KRW |
50.3000 KRW |
49.3000 KRW |
| 2025-12-29 |
50.3517 KRW |
12,070,853.9284 |
50.5000 KRW |
49.3000 KRW |
51.6000 KRW |
49.7000 KRW |
| 2025-12-28 |
51.1526 KRW |
5,782,632.8142 |
51.7000 KRW |
50.0000 KRW |
51.9000 KRW |
50.1000 KRW |
| 2025-12-27 |
50.6883 KRW |
4,343,252.5962 |
50.6000 KRW |
50.0000 KRW |
51.5000 KRW |
51.0000 KRW |
| 2025-12-26 |
50.4477 KRW |
12,172,537.5438 |
49.7000 KRW |
49.4000 KRW |
51.4000 KRW |
50.5000 KRW |
| 2025-12-25 |
51.1138 KRW |
6,771,100.6636 |
50.9000 KRW |
50.4000 KRW |
51.7000 KRW |
51.2000 KRW |
| 2025-12-24 |
49.7379 KRW |
10,550,589.7044 |
50.8000 KRW |
48.6000 KRW |
51.0000 KRW |
50.2000 KRW |
| 2025-12-23 |
51.1558 KRW |
7,555,862.2081 |
52.2000 KRW |
50.0000 KRW |
52.3000 KRW |
50.7000 KRW |
| 2025-12-22 |
53.2345 KRW |
15,886,274.7354 |
51.4000 KRW |
50.8000 KRW |
55.0000 KRW |
52.0000 KRW |
| 2025-12-21 |
51.7119 KRW |
9,473,938.0661 |
52.8000 KRW |
50.3000 KRW |
53.1000 KRW |
51.3000 KRW |
| 2025-12-20 |
52.5058 KRW |
4,949,944.5554 |
52.7000 KRW |
52.1000 KRW |
53.4000 KRW |
52.7000 KRW |
| 2025-12-19 |
49.5104 KRW |
16,847,993.3991 |
48.1000 KRW |
47.5000 KRW |
52.5000 KRW |
51.7000 KRW |
| 2025-12-18 |
49.3327 KRW |
31,550,361.2887 |
50.7000 KRW |
47.3000 KRW |
52.6000 KRW |
48.4000 KRW |
| 2025-12-17 |
52.1540 KRW |
21,773,783.9817 |
54.1000 KRW |
50.1000 KRW |
54.7000 KRW |
50.1000 KRW |
| 2025-12-16 |
54.0534 KRW |
15,177,374.0598 |
54.1000 KRW |
52.7000 KRW |
55.3000 KRW |
54.4000 KRW |
| 2025-12-15 |
54.6182 KRW |
46,324,606.5104 |
54.3000 KRW |
51.9000 KRW |
57.6000 KRW |
53.2000 KRW |
| 2025-12-14 |
56.1585 KRW |
8,601,327.5900 |
57.8000 KRW |
55.0000 KRW |
57.8000 KRW |
55.4000 KRW |
| 2025-12-13 |
57.4798 KRW |
3,166,920.7927 |
57.1000 KRW |
56.8000 KRW |
58.1000 KRW |
58.0000 KRW |
| 2025-12-12 |
57.0960 KRW |
19,313,364.7160 |
58.4000 KRW |
54.7000 KRW |
59.3000 KRW |
55.8000 KRW |
| 2025-12-11 |
57.9082 KRW |
16,443,125.4783 |
60.2000 KRW |
56.6000 KRW |
60.5000 KRW |
58.3000 KRW |
| 2025-12-10 |
61.7942 KRW |
10,253,660.7674 |
63.0000 KRW |
60.0000 KRW |
63.9000 KRW |
60.7000 KRW |
| 2025-12-09 |
61.8425 KRW |
9,627,940.0872 |
61.2000 KRW |
59.7000 KRW |
66.1000 KRW |
64.3000 KRW |
| 2025-12-08 |
60.6440 KRW |
11,651,548.4788 |
58.1000 KRW |
57.8000 KRW |
62.0000 KRW |
60.7000 KRW |
| 2025-12-07 |
58.9748 KRW |
14,196,992.3588 |
60.6000 KRW |
56.9000 KRW |
61.0000 KRW |
59.7000 KRW |
| 2025-12-06 |
60.0087 KRW |
5,430,984.3631 |
60.2000 KRW |
59.6000 KRW |
60.9000 KRW |
60.4000 KRW |
| 2025-12-05 |
62.3601 KRW |
36,157,379.3857 |
63.4000 KRW |
59.0000 KRW |
65.0000 KRW |
60.0000 KRW |
| 2025-12-04 |
64.6789 KRW |
19,973,884.6360 |
65.5000 KRW |
62.7000 KRW |
66.5000 KRW |
63.8000 KRW |
| 2025-12-03 |
64.8278 KRW |
21,107,576.2273 |
65.2000 KRW |
62.1000 KRW |
68.6000 KRW |
65.4000 KRW |
| 2025-12-02 |
64.2100 KRW |
24,638,920.4221 |
63.3000 KRW |
61.2000 KRW |
68.3000 KRW |
64.6000 KRW |
| 2025-12-01 |
68.3460 KRW |
94,836,009.1417 |
70.7000 KRW |
60.1000 KRW |
78.1000 KRW |
62.1000 KRW |
| 2025-11-30 |
75.3620 KRW |
122,503,316.5110 |
69.6000 KRW |
68.3000 KRW |
83.7000 KRW |
71.0000 KRW |
| 2025-11-29 |
70.5774 KRW |
11,006,840.2290 |
71.8000 KRW |
68.5000 KRW |
72.4000 KRW |
69.0000 KRW |
| 2025-11-28 |
74.9423 KRW |
51,713,580.0122 |
73.5000 KRW |
70.4000 KRW |
80.0000 KRW |
72.1000 KRW |
| 2025-11-27 |
76.7489 KRW |
144,944,321.3429 |
70.2000 KRW |
69.5000 KRW |
89.0000 KRW |
74.0000 KRW |
| 2025-11-26 |
69.1514 KRW |
12,849,753.7659 |
70.2000 KRW |
67.6000 KRW |
70.7000 KRW |
70.6000 KRW |
| 2025-11-25 |
69.7592 KRW |
13,433,394.4326 |
70.7000 KRW |
67.9000 KRW |
71.1000 KRW |
69.5000 KRW |
| 2025-11-24 |
68.6701 KRW |
20,457,216.1700 |
68.7000 KRW |
66.3000 KRW |
71.8000 KRW |
70.9000 KRW |
| 2025-11-23 |
69.7410 KRW |
14,159,530.1923 |
69.1000 KRW |
68.6000 KRW |
70.9000 KRW |
69.7000 KRW |
| 2025-11-22 |
67.6159 KRW |
19,827,805.7453 |
68.9000 KRW |
65.8000 KRW |
70.2000 KRW |
69.3000 KRW |
| 2025-11-21 |
70.2683 KRW |
52,809,672.8257 |
74.4000 KRW |
65.1000 KRW |
76.0000 KRW |
68.6000 KRW |
| 2025-11-20 |
77.6848 KRW |
26,723,711.3202 |
77.0000 KRW |
73.1000 KRW |
81.5000 KRW |
73.4000 KRW |